Commercial Bancgroup, Inc. (CBK)
NASDAQ: CBK · Real-Time Price · USD
25.32
+0.07 (0.28%)
Dec 19, 2025, 4:00 PM EST - Market closed
Commercial Bancgroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.41 | 25.45 | 24.89 | 25.32 | 25.32 | 0.28% | 1,268,680 |
| Dec 18, 2025 | 25.51 | 25.52 | 25.07 | 25.25 | 25.25 | -0.94% | 113,547 |
| Dec 17, 2025 | 25.29 | 25.55 | 25.29 | 25.49 | 25.49 | 0.95% | 138,365 |
| Dec 16, 2025 | 25.16 | 25.55 | 24.50 | 25.25 | 25.25 | 0.12% | 119,136 |
| Dec 15, 2025 | 24.92 | 25.22 | 24.77 | 25.22 | 25.22 | 1.24% | 132,940 |
| Dec 12, 2025 | 24.80 | 25.54 | 24.80 | 24.91 | 24.91 | 0.65% | 135,203 |
| Dec 11, 2025 | 24.60 | 25.17 | 24.50 | 24.75 | 24.75 | 0.12% | 79,473 |
| Dec 10, 2025 | 24.11 | 24.94 | 24.11 | 24.72 | 24.72 | 0.61% | 56,335 |
| Dec 9, 2025 | 24.87 | 24.94 | 24.56 | 24.57 | 24.57 | -0.73% | 59,714 |
| Dec 8, 2025 | 24.69 | 25.32 | 24.45 | 24.75 | 24.75 | 0.61% | 110,333 |
| Dec 5, 2025 | 24.18 | 24.68 | 23.65 | 24.60 | 24.60 | 2.29% | 51,048 |
| Dec 4, 2025 | 24.25 | 24.41 | 24.03 | 24.05 | 24.05 | -0.37% | 52,882 |
| Dec 3, 2025 | 24.31 | 24.33 | 24.02 | 24.14 | 24.14 | -0.04% | 45,693 |
| Dec 2, 2025 | 24.85 | 24.85 | 24.15 | 24.15 | 24.15 | -2.25% | 40,401 |
| Dec 1, 2025 | 24.72 | 24.75 | 24.48 | 24.71 | 24.71 | -0.10% | 23,953 |
| Nov 28, 2025 | 24.50 | 25.29 | 24.38 | 24.73 | 24.73 | 0.12% | 25,018 |
| Nov 26, 2025 | 24.64 | 25.70 | 24.43 | 24.70 | 24.70 | 1.48% | 36,987 |
| Nov 25, 2025 | 24.57 | 24.64 | 24.15 | 24.34 | 24.34 | -0.14% | 46,695 |
| Nov 24, 2025 | 24.30 | 24.51 | 24.06 | 24.38 | 24.38 | 0.18% | 36,224 |
| Nov 21, 2025 | 24.16 | 24.43 | 23.80 | 24.33 | 24.33 | 1.93% | 18,345 |
| Nov 20, 2025 | 24.25 | 24.34 | 23.85 | 23.87 | 23.87 | -0.91% | 19,650 |
| Nov 19, 2025 | 24.11 | 24.19 | 23.90 | 24.09 | 24.09 | 0.37% | 12,577 |
| Nov 18, 2025 | 23.50 | 24.00 | 23.48 | 24.00 | 24.00 | 1.69% | 27,064 |
| Nov 17, 2025 | 24.03 | 24.28 | 23.60 | 23.60 | 23.60 | -2.32% | 30,404 |
| Nov 14, 2025 | 24.20 | 24.26 | 24.01 | 24.16 | 24.16 | -0.66% | 16,207 |
| Nov 13, 2025 | 24.23 | 24.40 | 23.90 | 24.32 | 24.32 | -0.33% | 28,832 |
| Nov 12, 2025 | 24.15 | 24.44 | 24.15 | 24.40 | 24.40 | -0.12% | 19,264 |
| Nov 11, 2025 | 24.37 | 24.44 | 24.29 | 24.43 | 24.43 | 0.87% | 14,684 |
| Nov 10, 2025 | 24.14 | 24.36 | 23.97 | 24.22 | 24.22 | 0.08% | 14,273 |
| Nov 7, 2025 | 23.81 | 24.20 | 23.81 | 24.20 | 24.20 | 0.79% | 24,037 |
| Nov 6, 2025 | 24.16 | 24.38 | 23.83 | 24.01 | 24.01 | -1.52% | 21,407 |
| Nov 5, 2025 | 24.44 | 24.63 | 24.05 | 24.38 | 24.38 | -0.49% | 36,651 |
| Nov 4, 2025 | 24.49 | 24.51 | 24.44 | 24.50 | 24.50 | - | 27,377 |
| Nov 3, 2025 | 24.41 | 24.50 | 24.31 | 24.50 | 24.50 | 0.20% | 20,627 |
| Oct 31, 2025 | 24.14 | 24.50 | 24.11 | 24.45 | 24.45 | 1.16% | 15,201 |
| Oct 30, 2025 | 24.28 | 24.50 | 24.11 | 24.17 | 24.17 | -1.87% | 26,702 |
| Oct 29, 2025 | 24.93 | 24.95 | 24.33 | 24.63 | 24.63 | -0.65% | 27,756 |
| Oct 28, 2025 | 25.10 | 25.32 | 24.73 | 24.79 | 24.79 | -1.63% | 66,712 |
| Oct 27, 2025 | 24.93 | 25.55 | 24.93 | 25.20 | 25.20 | -0.57% | 30,613 |
| Oct 24, 2025 | 24.98 | 25.46 | 24.73 | 25.35 | 25.35 | 1.42% | 220,716 |
| Oct 23, 2025 | 25.02 | 25.20 | 24.68 | 24.99 | 24.99 | 0.52% | 38,162 |
| Oct 22, 2025 | 25.25 | 25.25 | 24.58 | 24.86 | 24.86 | -1.19% | 103,657 |
| Oct 21, 2025 | 24.27 | 25.25 | 24.27 | 25.16 | 25.16 | 2.53% | 38,261 |
| Oct 20, 2025 | 24.40 | 24.54 | 23.86 | 24.54 | 24.54 | 1.45% | 24,928 |
| Oct 17, 2025 | 23.81 | 24.41 | 23.70 | 24.19 | 24.19 | -0.33% | 28,895 |
| Oct 16, 2025 | 24.70 | 24.77 | 23.80 | 24.27 | 24.27 | -0.70% | 80,095 |
| Oct 15, 2025 | 24.75 | 24.75 | 24.29 | 24.44 | 24.44 | -0.97% | 12,313 |
| Oct 14, 2025 | 24.60 | 24.74 | 24.54 | 24.68 | 24.68 | -0.28% | 9,319 |
| Oct 13, 2025 | 24.65 | 24.80 | 24.21 | 24.75 | 24.75 | 1.64% | 48,032 |
| Oct 10, 2025 | 24.74 | 24.79 | 24.00 | 24.35 | 24.35 | -0.81% | 164,169 |